6471 日本精工(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,321 | 1,322 | 1,292 | 1,308 | 1,739,000 | 1,308 |
| 2013-12-27 | 1,299 | 1,311 | 1,285 | 1,310 | 2,042,000 | 1,310 |
| 2013-12-26 | 1,286 | 1,299 | 1,276 | 1,296 | 2,809,000 | 1,296 |
| 2013-12-25 | 1,229 | 1,246 | 1,227 | 1,246 | 1,928,000 | 1,246 |
| 2013-12-24 | 1,229 | 1,247 | 1,227 | 1,237 | 2,728,000 | 1,237 |
| 2013-12-20 | 1,212 | 1,227 | 1,202 | 1,222 | 2,737,000 | 1,222 |
| 2013-12-19 | 1,238 | 1,247 | 1,227 | 1,231 | 3,071,000 | 1,231 |
| 2013-12-18 | 1,202 | 1,224 | 1,198 | 1,223 | 2,352,000 | 1,223 |
| 2013-12-17 | 1,199 | 1,208 | 1,195 | 1,204 | 1,281,000 | 1,204 |
| 2013-12-16 | 1,203 | 1,203 | 1,175 | 1,180 | 1,718,000 | 1,180 |
| 2013-12-13 | 1,202 | 1,227 | 1,192 | 1,213 | 5,555,000 | 1,213 |
| 2013-12-12 | 1,178 | 1,207 | 1,176 | 1,204 | 2,061,000 | 1,204 |
| 2013-12-11 | 1,208 | 1,226 | 1,185 | 1,198 | 2,923,000 | 1,198 |
| 2013-12-10 | 1,236 | 1,239 | 1,223 | 1,230 | 1,930,000 | 1,230 |
| 2013-12-09 | 1,220 | 1,242 | 1,216 | 1,240 | 3,023,000 | 1,240 |
| 2013-12-06 | 1,169 | 1,197 | 1,160 | 1,193 | 2,471,000 | 1,193 |
| 2013-12-05 | 1,192 | 1,193 | 1,158 | 1,162 | 2,968,000 | 1,162 |
| 2013-12-04 | 1,218 | 1,224 | 1,189 | 1,196 | 3,819,000 | 1,196 |
| 2013-12-03 | 1,210 | 1,218 | 1,201 | 1,214 | 3,241,000 | 1,214 |
| 2013-12-02 | 1,207 | 1,210 | 1,194 | 1,205 | 1,558,000 | 1,205 |
| 2013-11-29 | 1,216 | 1,218 | 1,187 | 1,210 | 2,493,000 | 1,210 |
| 2013-11-28 | 1,199 | 1,216 | 1,199 | 1,216 | 1,956,000 | 1,216 |
| 2013-11-27 | 1,185 | 1,202 | 1,182 | 1,188 | 1,617,000 | 1,188 |
| 2013-11-26 | 1,185 | 1,203 | 1,182 | 1,193 | 2,994,000 | 1,193 |
| 2013-11-25 | 1,178 | 1,186 | 1,168 | 1,185 | 2,671,000 | 1,185 |
| 2013-11-22 | 1,175 | 1,180 | 1,150 | 1,159 | 3,158,000 | 1,159 |
| 2013-11-21 | 1,140 | 1,157 | 1,134 | 1,155 | 3,643,000 | 1,155 |
| 2013-11-20 | 1,133 | 1,138 | 1,121 | 1,125 | 3,151,000 | 1,125 |
| 2013-11-19 | 1,099 | 1,130 | 1,096 | 1,125 | 3,608,000 | 1,125 |
| 2013-11-18 | 1,102 | 1,113 | 1,097 | 1,107 | 3,046,000 | 1,107 |
| 2013-11-15 | 1,100 | 1,104 | 1,089 | 1,102 | 2,568,000 | 1,102 |
| 2013-11-14 | 1,065 | 1,096 | 1,064 | 1,078 | 3,402,000 | 1,078 |
| 2013-11-13 | 1,046 | 1,059 | 1,044 | 1,057 | 2,012,000 | 1,057 |
| 2013-11-12 | 1,011 | 1,055 | 1,003 | 1,052 | 3,189,000 | 1,052 |
| 2013-11-11 | 1,021 | 1,035 | 1,000 | 1,004 | 2,879,000 | 1,004 |
| 2013-11-08 | 992 | 1,011 | 987 | 1,005 | 2,609,000 | 1,005 |
| 2013-11-07 | 1,037 | 1,040 | 1,009 | 1,009 | 1,859,000 | 1,009 |
| 2013-11-06 | 1,010 | 1,044 | 1,007 | 1,034 | 1,930,000 | 1,034 |
| 2013-11-05 | 1,032 | 1,036 | 1,000 | 1,015 | 2,688,000 | 1,015 |
| 2013-11-01 | 1,042 | 1,047 | 1,014 | 1,026 | 2,349,000 | 1,026 |
| 2013-10-31 | 1,069 | 1,075 | 1,039 | 1,042 | 1,932,000 | 1,042 |
| 2013-10-30 | 1,052 | 1,079 | 1,052 | 1,073 | 3,474,000 | 1,073 |
| 2013-10-29 | 1,052 | 1,054 | 1,021 | 1,028 | 3,875,000 | 1,028 |
| 2013-10-28 | 1,077 | 1,089 | 1,060 | 1,083 | 1,590,000 | 1,083 |
| 2013-10-25 | 1,095 | 1,095 | 1,062 | 1,062 | 2,445,000 | 1,062 |
| 2013-10-24 | 1,093 | 1,100 | 1,075 | 1,096 | 2,140,000 | 1,096 |
| 2013-10-23 | 1,134 | 1,136 | 1,094 | 1,096 | 2,074,000 | 1,096 |
| 2013-10-22 | 1,117 | 1,135 | 1,107 | 1,132 | 2,047,000 | 1,132 |
| 2013-10-21 | 1,093 | 1,117 | 1,090 | 1,115 | 1,722,000 | 1,115 |
| 2013-10-18 | 1,100 | 1,100 | 1,079 | 1,085 | 1,983,000 | 1,085 |
| 2013-10-17 | 1,099 | 1,107 | 1,085 | 1,092 | 1,943,000 | 1,092 |
| 2013-10-16 | 1,109 | 1,109 | 1,080 | 1,085 | 2,687,000 | 1,085 |
| 2013-10-15 | 1,122 | 1,132 | 1,110 | 1,113 | 2,509,000 | 1,113 |
| 2013-10-11 | 1,101 | 1,119 | 1,096 | 1,115 | 3,510,000 | 1,115 |
| 2013-10-10 | 1,083 | 1,092 | 1,072 | 1,092 | 1,895,000 | 1,092 |
| 2013-10-09 | 1,050 | 1,080 | 1,042 | 1,079 | 1,957,000 | 1,079 |
| 2013-10-08 | 1,025 | 1,057 | 1,025 | 1,053 | 2,307,000 | 1,053 |
| 2013-10-07 | 1,048 | 1,051 | 1,035 | 1,039 | 2,658,000 | 1,039 |
| 2013-10-04 | 1,048 | 1,064 | 1,040 | 1,048 | 2,845,000 | 1,048 |
| 2013-10-03 | 1,038 | 1,071 | 1,037 | 1,057 | 4,488,000 | 1,057 |
| 2013-10-02 | 1,035 | 1,059 | 1,032 | 1,042 | 3,791,000 | 1,042 |
| 2013-10-01 | 1,045 | 1,061 | 1,033 | 1,034 | 3,590,000 | 1,034 |
| 2013-09-30 | 997 | 1,013 | 990 | 1,001 | 1,952,000 | 1,001 |
| 2013-09-27 | 1,046 | 1,049 | 1,033 | 1,037 | 1,728,000 | 1,037 |
| 2013-09-26 | 1,026 | 1,050 | 1,013 | 1,050 | 2,003,000 | 1,050 |
| 2013-09-25 | 1,035 | 1,036 | 1,022 | 1,027 | 1,576,000 | 1,027 |
| 2013-09-24 | 1,018 | 1,044 | 1,015 | 1,040 | 1,645,000 | 1,040 |
| 2013-09-20 | 1,036 | 1,047 | 1,030 | 1,038 | 2,372,000 | 1,038 |
| 2013-09-19 | 1,028 | 1,035 | 1,011 | 1,035 | 2,350,000 | 1,035 |
| 2013-09-18 | 1,000 | 1,020 | 996 | 1,009 | 1,650,000 | 1,009 |
| 2013-09-17 | 1,003 | 1,008 | 990 | 992 | 1,011,000 | 992 |
| 2013-09-13 | 984 | 996 | 974 | 994 | 3,650,000 | 994 |
| 2013-09-12 | 988 | 992 | 973 | 981 | 1,574,000 | 981 |
| 2013-09-11 | 995 | 998 | 974 | 982 | 2,797,000 | 982 |
| 2013-09-10 | 1,000 | 1,020 | 995 | 1,018 | 1,670,000 | 1,018 |
| 2013-09-09 | 1,000 | 1,000 | 989 | 998 | 1,369,000 | 998 |
| 2013-09-06 | 989 | 990 | 967 | 972 | 2,968,000 | 972 |
| 2013-09-05 | 984 | 991 | 967 | 980 | 2,995,000 | 980 |
| 2013-09-04 | 957 | 981 | 951 | 979 | 2,522,000 | 979 |
| 2013-09-03 | 947 | 965 | 943 | 965 | 1,722,000 | 965 |
| 2013-09-02 | 921 | 936 | 915 | 928 | 1,475,000 | 928 |
| 2013-08-30 | 950 | 955 | 918 | 921 | 3,436,000 | 921 |
| 2013-08-29 | 941 | 946 | 931 | 943 | 2,469,000 | 943 |
| 2013-08-28 | 925 | 946 | 925 | 940 | 2,606,000 | 940 |
| 2013-08-27 | 951 | 967 | 940 | 955 | 1,617,000 | 955 |
| 2013-08-26 | 970 | 975 | 951 | 956 | 1,229,000 | 956 |
| 2013-08-23 | 947 | 972 | 936 | 963 | 4,222,000 | 963 |
| 2013-08-22 | 924 | 933 | 912 | 924 | 1,547,000 | 924 |
| 2013-08-21 | 918 | 936 | 910 | 925 | 3,652,000 | 925 |
| 2013-08-20 | 939 | 954 | 919 | 919 | 2,225,000 | 919 |
| 2013-08-19 | 960 | 960 | 940 | 957 | 1,098,000 | 957 |
| 2013-08-16 | 928 | 959 | 928 | 948 | 1,816,000 | 948 |
| 2013-08-15 | 950 | 966 | 943 | 949 | 2,043,000 | 949 |
| 2013-08-14 | 960 | 967 | 943 | 965 | 1,584,000 | 965 |
| 2013-08-13 | 933 | 945 | 921 | 945 | 1,298,000 | 945 |
| 2013-08-12 | 911 | 929 | 910 | 921 | 1,622,000 | 921 |
| 2013-08-09 | 922 | 946 | 922 | 935 | 2,470,000 | 935 |
| 2013-08-08 | 935 | 950 | 916 | 922 | 2,621,000 | 922 |
| 2013-08-07 | 950 | 972 | 950 | 950 | 2,433,000 | 950 |
| 2013-08-06 | 970 | 977 | 955 | 977 | 2,345,000 | 977 |
| 2013-08-05 | 990 | 996 | 970 | 974 | 2,180,000 | 974 |
| 2013-08-02 | 974 | 1,002 | 974 | 1,002 | 2,726,000 | 1,002 |
| 2013-08-01 | 916 | 960 | 907 | 960 | 2,352,000 | 960 |
| 2013-07-31 | 919 | 937 | 902 | 918 | 3,198,000 | 918 |
| 2013-07-30 | 912 | 949 | 912 | 944 | 2,383,000 | 944 |
| 2013-07-29 | 924 | 934 | 908 | 908 | 2,882,000 | 908 |
| 2013-07-26 | 971 | 972 | 951 | 954 | 3,391,000 | 954 |
| 2013-07-25 | 999 | 1,015 | 991 | 994 | 3,146,000 | 994 |
| 2013-07-24 | 1,000 | 1,011 | 986 | 996 | 3,119,000 | 996 |
| 2013-07-23 | 1,010 | 1,010 | 985 | 1,004 | 3,067,000 | 1,004 |
| 2013-07-22 | 1,033 | 1,033 | 1,002 | 1,015 | 2,340,000 | 1,015 |
| 2013-07-19 | 1,024 | 1,034 | 993 | 1,013 | 3,572,000 | 1,013 |
| 2013-07-18 | 1,005 | 1,015 | 999 | 1,013 | 1,812,000 | 1,013 |
| 2013-07-17 | 998 | 1,013 | 994 | 1,008 | 3,519,000 | 1,008 |
| 2013-07-16 | 1,020 | 1,025 | 1,001 | 1,012 | 2,557,000 | 1,012 |
| 2013-07-12 | 1,015 | 1,015 | 999 | 1,009 | 3,677,000 | 1,009 |
| 2013-07-11 | 986 | 1,019 | 986 | 1,015 | 2,978,000 | 1,015 |
| 2013-07-10 | 1,007 | 1,019 | 983 | 999 | 2,838,000 | 999 |
| 2013-07-09 | 993 | 1,009 | 985 | 1,006 | 3,067,000 | 1,006 |
| 2013-07-08 | 1,000 | 1,006 | 975 | 975 | 2,832,000 | 975 |
| 2013-07-05 | 966 | 988 | 965 | 988 | 1,912,000 | 988 |
| 2013-07-04 | 971 | 982 | 951 | 956 | 3,267,000 | 956 |
| 2013-07-03 | 993 | 999 | 974 | 986 | 2,895,000 | 986 |
| 2013-07-02 | 988 | 1,004 | 978 | 1,004 | 2,961,000 | 1,004 |
| 2013-07-01 | 961 | 970 | 939 | 965 | 3,030,000 | 965 |
| 2013-06-28 | 930 | 954 | 926 | 949 | 4,120,000 | 949 |
| 2013-06-27 | 885 | 925 | 876 | 924 | 4,865,000 | 924 |
| 2013-06-26 | 903 | 904 | 861 | 864 | 2,575,000 | 864 |
| 2013-06-25 | 884 | 900 | 858 | 876 | 2,646,000 | 876 |
| 2013-06-24 | 915 | 919 | 883 | 887 | 3,831,000 | 887 |
| 2013-06-21 | 868 | 897 | 840 | 890 | 9,586,000 | 890 |
| 2013-06-20 | 887 | 921 | 882 | 913 | 6,351,000 | 913 |
| 2013-06-19 | 914 | 922 | 890 | 900 | 3,809,000 | 900 |
| 2013-06-18 | 904 | 929 | 881 | 884 | 4,855,000 | 884 |
| 2013-06-17 | 852 | 918 | 841 | 917 | 7,074,000 | 917 |
| 2013-06-14 | 873 | 900 | 853 | 855 | 6,139,000 | 855 |
| 2013-06-13 | 898 | 900 | 850 | 856 | 4,144,000 | 856 |
| 2013-06-12 | 895 | 937 | 881 | 928 | 4,101,000 | 928 |
| 2013-06-11 | 942 | 953 | 920 | 924 | 5,103,000 | 924 |
| 2013-06-10 | 921 | 947 | 918 | 941 | 4,167,000 | 941 |
| 2013-06-07 | 865 | 903 | 847 | 880 | 3,344,000 | 880 |
| 2013-06-06 | 870 | 920 | 865 | 891 | 3,727,000 | 891 |
| 2013-06-05 | 946 | 948 | 891 | 891 | 5,540,000 | 891 |
| 2013-06-04 | 912 | 929 | 876 | 926 | 5,887,000 | 926 |
| 2013-06-03 | 924 | 928 | 906 | 908 | 3,924,000 | 908 |
| 2013-05-31 | 969 | 969 | 932 | 963 | 5,641,000 | 963 |
| 2013-05-30 | 950 | 966 | 921 | 927 | 6,404,000 | 927 |
| 2013-05-29 | 1,050 | 1,052 | 978 | 980 | 6,339,000 | 980 |
| 2013-05-28 | 940 | 1,031 | 938 | 1,022 | 6,936,000 | 1,022 |
| 2013-05-27 | 970 | 984 | 934 | 938 | 8,202,000 | 938 |
| 2013-05-24 | 1,037 | 1,053 | 964 | 1,020 | 4,102,000 | 1,020 |
| 2013-05-23 | 1,121 | 1,137 | 997 | 997 | 4,293,000 | 997 |
| 2013-05-22 | 1,099 | 1,123 | 1,080 | 1,096 | 4,505,000 | 1,096 |
| 2013-05-21 | 1,051 | 1,079 | 1,040 | 1,072 | 4,530,000 | 1,072 |
| 2013-05-20 | 1,026 | 1,068 | 1,024 | 1,066 | 3,245,000 | 1,066 |
| 2013-05-17 | 1,029 | 1,040 | 1,003 | 1,030 | 3,660,000 | 1,030 |
| 2013-05-16 | 1,029 | 1,053 | 1,019 | 1,050 | 5,033,000 | 1,050 |
| 2013-05-15 | 973 | 1,017 | 972 | 1,014 | 4,831,000 | 1,014 |
| 2013-05-14 | 988 | 990 | 946 | 958 | 5,297,000 | 958 |
| 2013-05-13 | 993 | 999 | 951 | 993 | 6,442,000 | 993 |
| 2013-05-10 | 826 | 873 | 823 | 873 | 5,487,000 | 873 |
| 2013-05-09 | 807 | 819 | 805 | 807 | 2,183,000 | 807 |
| 2013-05-08 | 801 | 809 | 795 | 801 | 2,404,000 | 801 |
| 2013-05-07 | 793 | 805 | 792 | 801 | 2,569,000 | 801 |
| 2013-05-02 | 770 | 776 | 760 | 763 | 1,316,000 | 763 |
| 2013-05-01 | 780 | 781 | 770 | 774 | 1,831,000 | 774 |
| 2013-04-30 | 805 | 805 | 784 | 788 | 1,719,000 | 788 |
| 2013-04-26 | 809 | 810 | 796 | 796 | 1,820,000 | 796 |
| 2013-04-25 | 799 | 815 | 794 | 802 | 3,205,000 | 802 |
| 2013-04-24 | 770 | 798 | 769 | 797 | 6,521,000 | 797 |
| 2013-04-23 | 767 | 769 | 750 | 755 | 2,030,000 | 755 |
| 2013-04-22 | 740 | 773 | 739 | 768 | 4,237,000 | 768 |
| 2013-04-19 | 720 | 727 | 712 | 725 | 1,640,000 | 725 |
| 2013-04-18 | 728 | 735 | 721 | 721 | 1,307,000 | 721 |
| 2013-04-17 | 731 | 737 | 724 | 734 | 1,308,000 | 734 |
| 2013-04-16 | 717 | 737 | 717 | 728 | 2,089,000 | 728 |
| 2013-04-15 | 757 | 761 | 741 | 741 | 1,941,000 | 741 |
| 2013-04-12 | 772 | 775 | 756 | 772 | 3,394,000 | 772 |
| 2013-04-11 | 771 | 781 | 750 | 774 | 3,385,000 | 774 |
| 2013-04-10 | 733 | 766 | 726 | 763 | 5,195,000 | 763 |
| 2013-04-09 | 730 | 737 | 720 | 734 | 2,720,000 | 734 |
| 2013-04-08 | 742 | 743 | 722 | 730 | 3,032,000 | 730 |
| 2013-04-05 | 724 | 735 | 704 | 705 | 3,765,000 | 705 |
| 2013-04-04 | 651 | 679 | 646 | 679 | 2,360,000 | 679 |
| 2013-04-03 | 672 | 679 | 657 | 664 | 2,399,000 | 664 |
| 2013-04-02 | 682 | 682 | 659 | 667 | 2,551,000 | 667 |
| 2013-04-01 | 714 | 714 | 682 | 683 | 2,504,000 | 683 |
| 2013-03-29 | 717 | 719 | 706 | 715 | 1,802,000 | 715 |
| 2013-03-28 | 737 | 737 | 707 | 713 | 2,538,000 | 713 |
| 2013-03-27 | 732 | 746 | 732 | 739 | 1,924,000 | 739 |
| 2013-03-26 | 738 | 742 | 729 | 731 | 2,099,000 | 731 |
| 2013-03-25 | 744 | 753 | 742 | 744 | 2,211,000 | 744 |
| 2013-03-22 | 738 | 742 | 728 | 730 | 1,952,000 | 730 |
| 2013-03-21 | 743 | 758 | 738 | 743 | 2,704,000 | 743 |
| 2013-03-19 | 736 | 743 | 732 | 739 | 1,462,000 | 739 |
| 2013-03-18 | 716 | 727 | 716 | 719 | 1,557,000 | 719 |
| 2013-03-15 | 730 | 740 | 729 | 740 | 1,890,000 | 740 |
| 2013-03-14 | 727 | 730 | 718 | 729 | 1,683,000 | 729 |
| 2013-03-13 | 718 | 730 | 715 | 722 | 1,826,000 | 722 |
| 2013-03-12 | 734 | 735 | 720 | 724 | 1,865,000 | 724 |
| 2013-03-11 | 730 | 744 | 727 | 733 | 2,249,000 | 733 |
| 2013-03-08 | 701 | 720 | 698 | 718 | 6,156,000 | 718 |
| 2013-03-07 | 705 | 711 | 693 | 697 | 2,050,000 | 697 |
| 2013-03-06 | 705 | 708 | 692 | 699 | 2,120,000 | 699 |
| 2013-03-05 | 710 | 712 | 692 | 696 | 2,752,000 | 696 |
| 2013-03-04 | 723 | 726 | 706 | 712 | 1,839,000 | 712 |
| 2013-03-01 | 714 | 717 | 707 | 714 | 2,015,000 | 714 |
| 2013-02-28 | 714 | 729 | 714 | 723 | 3,179,000 | 723 |
| 2013-02-27 | 709 | 717 | 701 | 706 | 2,710,000 | 706 |
| 2013-02-26 | 693 | 710 | 691 | 708 | 3,955,000 | 708 |
| 2013-02-25 | 700 | 722 | 699 | 719 | 3,604,000 | 719 |
| 2013-02-22 | 677 | 685 | 663 | 679 | 2,693,000 | 679 |
| 2013-02-21 | 678 | 688 | 670 | 678 | 1,957,000 | 678 |
| 2013-02-20 | 695 | 696 | 679 | 688 | 2,094,000 | 688 |
| 2013-02-19 | 687 | 690 | 679 | 685 | 2,248,000 | 685 |
| 2013-02-18 | 688 | 697 | 685 | 690 | 2,598,000 | 690 |
| 2013-02-15 | 675 | 677 | 657 | 670 | 3,465,000 | 670 |
| 2013-02-14 | 678 | 686 | 666 | 679 | 2,334,000 | 679 |
| 2013-02-13 | 693 | 698 | 675 | 682 | 2,189,000 | 682 |
| 2013-02-12 | 700 | 706 | 691 | 694 | 2,690,000 | 694 |
| 2013-02-08 | 690 | 699 | 684 | 688 | 4,277,000 | 688 |
| 2013-02-07 | 697 | 714 | 696 | 706 | 4,759,000 | 706 |
| 2013-02-06 | 700 | 716 | 693 | 711 | 4,748,000 | 711 |
| 2013-02-05 | 676 | 696 | 675 | 677 | 3,229,000 | 677 |
| 2013-02-04 | 674 | 688 | 668 | 685 | 2,668,000 | 685 |
| 2013-02-01 | 650 | 673 | 642 | 666 | 4,126,000 | 666 |
| 2013-01-31 | 639 | 647 | 634 | 647 | 2,779,000 | 647 |
| 2013-01-30 | 631 | 642 | 628 | 639 | 2,289,000 | 639 |
| 2013-01-29 | 613 | 631 | 612 | 625 | 2,345,000 | 625 |
| 2013-01-28 | 640 | 642 | 622 | 622 | 2,177,000 | 622 |
| 2013-01-25 | 637 | 639 | 629 | 637 | 3,787,000 | 637 |
| 2013-01-24 | 603 | 628 | 596 | 626 | 3,251,000 | 626 |
| 2013-01-23 | 612 | 622 | 608 | 608 | 2,876,000 | 608 |
| 2013-01-22 | 629 | 633 | 613 | 623 | 2,886,000 | 623 |
| 2013-01-21 | 626 | 626 | 614 | 622 | 2,944,000 | 622 |
| 2013-01-18 | 612 | 628 | 609 | 626 | 4,460,000 | 626 |
| 2013-01-17 | 601 | 607 | 579 | 592 | 3,824,000 | 592 |
| 2013-01-16 | 614 | 615 | 596 | 602 | 3,670,000 | 602 |
| 2013-01-15 | 621 | 623 | 610 | 622 | 3,317,000 | 622 |
| 2013-01-11 | 613 | 618 | 607 | 613 | 4,197,000 | 613 |
| 2013-01-10 | 616 | 619 | 605 | 608 | 3,538,000 | 608 |
| 2013-01-09 | 591 | 617 | 587 | 612 | 3,226,000 | 612 |
| 2013-01-08 | 621 | 624 | 597 | 603 | 3,066,000 | 603 |
| 2013-01-07 | 644 | 645 | 624 | 628 | 3,783,000 | 628 |
| 2013-01-04 | 637 | 638 | 626 | 635 | 4,229,000 | 635 |
分割・併合履歴 ： [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株